ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
170030/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250429,160902,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6280,320,2,5.37,4184842050,675495,518.49,6180,6340,6050,7740,4180,5960,6194.00,2.82,0,-97731,6146,6052,6006,5912,5866,6030,5890,77,1780,500,3690,10,1,15340000,963,7.48,0.62,12,4.40,840.00,10120.00,7940,20240522,-20.91,4410,20241210,42.40,7900,-20.51,20250326,4845,29.62,20250203,7940,-20.91,20240522,4410,42.40,20241210,5.64,Y,170030,500,76 억,,433109,N,N,8160,N,00,N
20250429,150906,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6200,240,2,4.03,3027503635,490802,376.72,6180,6340,6050,7740,4180,5960,6168.48,2.82,0,-72870,6146,6052,6006,5912,5866,6030,5890,77,1780,500,3690,10,1,15340000,951,7.38,0.61,12,3.20,840.00,10120.00,7940,20240522,-21.91,4410,20241210,40.59,7900,-21.52,20250326,4845,27.97,20250203,7940,-21.91,20240522,4410,40.59,20241210,5.64,Y,170030,500,76 억,,433109,N,N,2404,N,00,N
20250429,140907,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6100,140,2,2.35,1395585655,228053,175.05,6180,6250,6050,7740,4180,5960,6119.57,2.82,0,-25067,6146,6052,6006,5912,5866,6030,5890,77,1780,500,3690,10,1,15340000,936,7.26,0.60,12,1.49,840.00,10120.00,7940,20240522,-23.17,4410,20241210,38.32,7900,-22.78,20250326,4845,25.90,20250203,7940,-23.17,20240522,4410,38.32,20241210,5.64,Y,170030,500,76 억,,433109,N,N,2404,N,00,N
20250429,130906,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6100,140,2,2.35,1306749975,213508,163.88,6180,6250,6050,7740,4180,5960,6120.38,2.82,0,-27727,6146,6052,6006,5912,5866,6030,5890,77,1780,500,3690,10,1,15340000,936,7.26,0.60,12,1.39,840.00,10120.00,7940,20240522,-23.17,4410,20241210,38.32,7900,-22.78,20250326,4845,25.90,20250203,7940,-23.17,20240522,4410,38.32,20241210,5.64,Y,170030,500,76 억,,433109,N,N,2404,N,00,N
20250429,120909,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6130,170,2,2.85,1270852285,207630,159.37,6180,6250,6050,7740,4180,5960,6120.75,2.82,0,-28764,6146,6052,6006,5912,5866,6030,5890,77,1780,500,3690,10,1,15340000,940,7.30,0.61,12,1.35,840.00,10120.00,7940,20240522,-22.80,4410,20241210,39.00,7900,-22.41,20250326,4845,26.52,20250203,7940,-22.80,20240522,4410,39.00,20241210,5.64,Y,170030,500,76 억,,433109,N,N,2404,N,00,N
20250429,110907,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6120,160,2,2.68,1176779505,192250,147.56,6180,6250,6050,7740,4180,5960,6121.09,2.82,0,-29172,6146,6052,6006,5912,5866,6030,5890,77,1780,500,3690,10,1,15340000,939,7.29,0.60,12,1.25,840.00,10120.00,7940,20240522,-22.92,4410,20241210,38.78,7900,-22.53,20250326,4845,26.32,20250203,7940,-22.92,20240522,4410,38.78,20241210,5.64,Y,170030,500,76 억,,433109,N,N,2404,N,00,N
20250429,100910,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6080,120,2,2.01,975597235,159364,122.32,6180,6250,6050,7740,4180,5960,6121.82,2.82,0,-35944,6146,6052,6006,5912,5866,6030,5890,77,1780,500,3690,10,1,15340000,933,7.24,0.60,12,1.04,840.00,10120.00,7940,20240522,-23.43,4410,20241210,37.87,7900,-23.04,20250326,4845,25.49,20250203,7940,-23.43,20240522,4410,37.87,20241210,5.64,Y,170030,500,76 억,,433109,N,N,2404,N,00,N
20250429,090910,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6080,120,2,2.01,620480835,100889,77.44,6180,6250,6080,7740,4180,5960,6150.13,2.82,0,-24583,6146,6052,6006,5912,5866,6030,5890,77,1780,500,3690,10,1,15340000,933,7.24,0.60,12,0.66,840.00,10120.00,7940,20240522,-23.43,4410,20241210,37.87,7900,-23.04,20250326,4845,25.49,20250203,7940,-23.43,20240522,4410,37.87,20241210,5.64,Y,170030,500,76 억,,433109,N,N,2404,N,00,N
20250428,160901,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5960,-150,5,-2.45,771615595,128293,62.07,6060,6100,5960,7940,4280,6110,6015.25,2.66,0,24712,6243,6176,6133,6066,6023,6155,6045,77,1830,500,3780,10,1,15340000,914,7.10,0.59,12,0.84,840.00,10120.00,7940,20240522,-24.94,4410,20241210,35.15,7900,-24.56,20250326,4845,23.01,20250203,7940,-24.94,20240522,4410,35.15,20241210,5.32,Y,170030,500,76 억,,408393,N,N,2404,N,00,N
20250428,150905,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5980,-130,5,-2.13,720461945,119721,57.92,6060,6100,5960,7940,4280,6110,6017.84,2.66,0,23755,6243,6176,6133,6066,6023,6155,6045,77,1830,500,3780,10,1,15340000,917,7.12,0.59,12,0.78,840.00,10120.00,7940,20240522,-24.69,4410,20241210,35.60,7900,-24.30,20250326,4845,23.43,20250203,7940,-24.69,20240522,4410,35.60,20241210,5.32,Y,170030,500,76 억,,408393,N,N,864,N,00,N
20250428,140905,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5980,-130,5,-2.13,615565200,102160,49.43,6060,6100,5980,7940,4280,6110,6025.50,2.66,0,19794,6243,6176,6133,6066,6023,6155,6045,77,1830,500,3780,10,1,15340000,917,7.12,0.59,12,0.67,840.00,10120.00,7940,20240522,-24.69,4410,20241210,35.60,7900,-24.30,20250326,4845,23.43,20250203,7940,-24.69,20240522,4410,35.60,20241210,5.32,Y,170030,500,76 억,,408393,N,N,864,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250429 160902 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6280 320 2 5.37 4184842050 675495 518.49 6180 6340 6050 7740 4180 5960 6194.00 2.82 0 -97731 6146 6052 6006 5912 5866 6030 5890 77 1780 500 3690 10 1 15340000 963 7.48 0.62 12 4.40 840.00 10120.00 7940 20240522 -20.91 4410 20241210 42.40 7900 -20.51 20250326 4845 29.62 20250203 7940 -20.91 20240522 4410 42.40 20241210 5.64 Y 170030 500 76 억 433109 N N 8160 N 00 N
3 20250429 150906 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6200 240 2 4.03 3027503635 490802 376.72 6180 6340 6050 7740 4180 5960 6168.48 2.82 0 -72870 6146 6052 6006 5912 5866 6030 5890 77 1780 500 3690 10 1 15340000 951 7.38 0.61 12 3.20 840.00 10120.00 7940 20240522 -21.91 4410 20241210 40.59 7900 -21.52 20250326 4845 27.97 20250203 7940 -21.91 20240522 4410 40.59 20241210 5.64 Y 170030 500 76 억 433109 N N 2404 N 00 N
4 20250429 140907 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6100 140 2 2.35 1395585655 228053 175.05 6180 6250 6050 7740 4180 5960 6119.57 2.82 0 -25067 6146 6052 6006 5912 5866 6030 5890 77 1780 500 3690 10 1 15340000 936 7.26 0.60 12 1.49 840.00 10120.00 7940 20240522 -23.17 4410 20241210 38.32 7900 -22.78 20250326 4845 25.90 20250203 7940 -23.17 20240522 4410 38.32 20241210 5.64 Y 170030 500 76 억 433109 N N 2404 N 00 N
5 20250429 130906 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6100 140 2 2.35 1306749975 213508 163.88 6180 6250 6050 7740 4180 5960 6120.38 2.82 0 -27727 6146 6052 6006 5912 5866 6030 5890 77 1780 500 3690 10 1 15340000 936 7.26 0.60 12 1.39 840.00 10120.00 7940 20240522 -23.17 4410 20241210 38.32 7900 -22.78 20250326 4845 25.90 20250203 7940 -23.17 20240522 4410 38.32 20241210 5.64 Y 170030 500 76 억 433109 N N 2404 N 00 N
6 20250429 120909 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6130 170 2 2.85 1270852285 207630 159.37 6180 6250 6050 7740 4180 5960 6120.75 2.82 0 -28764 6146 6052 6006 5912 5866 6030 5890 77 1780 500 3690 10 1 15340000 940 7.30 0.61 12 1.35 840.00 10120.00 7940 20240522 -22.80 4410 20241210 39.00 7900 -22.41 20250326 4845 26.52 20250203 7940 -22.80 20240522 4410 39.00 20241210 5.64 Y 170030 500 76 억 433109 N N 2404 N 00 N
7 20250429 110907 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6120 160 2 2.68 1176779505 192250 147.56 6180 6250 6050 7740 4180 5960 6121.09 2.82 0 -29172 6146 6052 6006 5912 5866 6030 5890 77 1780 500 3690 10 1 15340000 939 7.29 0.60 12 1.25 840.00 10120.00 7940 20240522 -22.92 4410 20241210 38.78 7900 -22.53 20250326 4845 26.32 20250203 7940 -22.92 20240522 4410 38.78 20241210 5.64 Y 170030 500 76 억 433109 N N 2404 N 00 N
8 20250429 100910 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6080 120 2 2.01 975597235 159364 122.32 6180 6250 6050 7740 4180 5960 6121.82 2.82 0 -35944 6146 6052 6006 5912 5866 6030 5890 77 1780 500 3690 10 1 15340000 933 7.24 0.60 12 1.04 840.00 10120.00 7940 20240522 -23.43 4410 20241210 37.87 7900 -23.04 20250326 4845 25.49 20250203 7940 -23.43 20240522 4410 37.87 20241210 5.64 Y 170030 500 76 억 433109 N N 2404 N 00 N
9 20250429 090910 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6080 120 2 2.01 620480835 100889 77.44 6180 6250 6080 7740 4180 5960 6150.13 2.82 0 -24583 6146 6052 6006 5912 5866 6030 5890 77 1780 500 3690 10 1 15340000 933 7.24 0.60 12 0.66 840.00 10120.00 7940 20240522 -23.43 4410 20241210 37.87 7900 -23.04 20250326 4845 25.49 20250203 7940 -23.43 20240522 4410 37.87 20241210 5.64 Y 170030 500 76 억 433109 N N 2404 N 00 N
10 20250428 160901 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5960 -150 5 -2.45 771615595 128293 62.07 6060 6100 5960 7940 4280 6110 6015.25 2.66 0 24712 6243 6176 6133 6066 6023 6155 6045 77 1830 500 3780 10 1 15340000 914 7.10 0.59 12 0.84 840.00 10120.00 7940 20240522 -24.94 4410 20241210 35.15 7900 -24.56 20250326 4845 23.01 20250203 7940 -24.94 20240522 4410 35.15 20241210 5.32 Y 170030 500 76 억 408393 N N 2404 N 00 N
11 20250428 150905 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5980 -130 5 -2.13 720461945 119721 57.92 6060 6100 5960 7940 4280 6110 6017.84 2.66 0 23755 6243 6176 6133 6066 6023 6155 6045 77 1830 500 3780 10 1 15340000 917 7.12 0.59 12 0.78 840.00 10120.00 7940 20240522 -24.69 4410 20241210 35.60 7900 -24.30 20250326 4845 23.43 20250203 7940 -24.69 20240522 4410 35.60 20241210 5.32 Y 170030 500 76 억 408393 N N 864 N 00 N
12 20250428 140905 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5980 -130 5 -2.13 615565200 102160 49.43 6060 6100 5980 7940 4280 6110 6025.50 2.66 0 19794 6243 6176 6133 6066 6023 6155 6045 77 1830 500 3780 10 1 15340000 917 7.12 0.59 12 0.67 840.00 10120.00 7940 20240522 -24.69 4410 20241210 35.60 7900 -24.30 20250326 4845 23.43 20250203 7940 -24.69 20240522 4410 35.60 20241210 5.32 Y 170030 500 76 억 408393 N N 864 N 00 N